CBOE S

SP0BF10Y
🏛️ アメリカ →
3,684.18
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 3,350.42 3,361.16 3,342.41 3,353.01 0.0M
2024-12-28 3,371.64 3,371.92 3,355.62 3,366.58 0.0M
2024-12-27 3,377.16 3,381.39 3,372.63 3,379.43 0.0M
2024-12-25 3,365.30 3,379.79 3,365.05 3,379.57 0.0M
2024-12-24 3,353.50 3,363.27 3,342.23 3,362.34 0.0M
2024-12-21 3,320.19 3,358.17 3,320.19 3,349.11 0.0M
2024-12-20 3,342.53 3,346.42 3,325.58 3,325.77 0.0M
2024-12-19 3,372.08 3,375.99 3,326.95 3,326.99 0.0M
2024-12-18 3,371.55 3,374.28 3,369.71 3,372.25 0.0M
2024-12-17 3,376.06 3,378.10 3,374.23 3,376.37 0.0M
2024-12-14 3,375.41 3,376.91 3,369.07 3,372.51 0.0M
2024-12-13 3,375.65 3,376.28 3,370.78 3,370.99 0.0M
2024-12-12 3,374.80 3,377.56 3,374.80 3,376.03 0.0M
2024-12-11 3,371.86 3,373.63 3,367.71 3,368.76 0.0M
2024-12-10 3,375.92 3,377.08 3,369.83 3,370.85 0.0M
2024-12-07 3,375.59 3,375.59 3,375.59 3,375.59 0.0M
2024-12-06 3,372.46 3,372.46 3,372.46 3,372.46 0.0M
2024-12-05 3,373.72 3,373.72 3,373.72 3,373.72 0.0M
2024-12-04 3,369.76 3,369.76 3,369.76 3,369.76 0.0M
2024-12-03 3,369.29 3,369.29 3,369.29 3,369.29 0.0M
2024-11-30 3,365.16 3,365.16 3,365.16 3,365.16 0.0M
2024-11-28 3,357.09 3,357.09 3,357.09 3,357.09 0.0M
2024-11-27 3,360.92 3,360.92 3,360.92 3,360.92 0.0M
2024-11-26 3,354.29 3,354.29 3,354.29 3,354.29 0.0M
2024-11-23 3,347.21 3,347.21 3,347.21 3,347.21 0.0M
2024-11-22 3,340.36 3,340.36 3,340.36 3,340.36 0.0M
2024-11-21 3,333.79 3,333.79 3,333.79 3,333.79 0.0M
2024-11-20 3,333.11 3,333.11 3,333.11 3,333.11 0.0M
2024-11-19 3,329.95 3,329.95 3,329.95 3,329.95 0.0M
2024-11-16 3,324.02 3,324.02 3,324.02 3,324.02 0.0M
2024-11-15 3,337.98 3,337.98 3,337.98 3,337.98 0.0M
2024-11-14 3,345.98 3,345.98 3,345.98 3,345.98 0.0M
2024-11-13 3,343.71 3,343.71 3,343.71 3,343.71 0.0M
2024-11-12 3,344.78 3,344.78 3,344.78 3,344.78 0.0M
2024-11-09 3,342.21 3,342.21 3,342.21 3,342.21 0.0M
2024-11-08 3,338.45 3,338.45 3,338.45 3,338.45 0.0M
2024-11-07 3,328.60 3,328.60 3,328.60 3,328.60 0.0M
2024-11-06 3,294.70 3,294.70 3,294.70 3,294.70 0.0M
2024-11-05 3,273.06 3,273.06 3,273.06 3,273.06 0.0M
2024-11-02 3,275.77 3,275.77 3,275.77 3,275.77 0.0M
2024-11-01 3,268.71 3,268.71 3,268.71 3,268.71 0.0M
2024-10-31 3,294.94 3,294.94 3,294.94 3,294.94 0.0M
2024-10-30 3,303.61 3,303.61 3,303.61 3,303.61 0.0M
2024-10-29 3,298.78 3,298.78 3,298.78 3,298.78 0.0M
2024-10-26 3,292.36 3,292.36 3,292.36 3,292.36 0.0M
2024-10-25 3,295.28 3,295.28 3,295.28 3,295.28 0.0M
2024-10-24 3,290.98 3,290.98 3,290.98 3,290.98 0.0M
2024-10-23 3,301.98 3,301.98 3,301.98 3,301.98 0.0M
2024-10-22 3,302.08 3,302.08 3,302.08 3,302.08 0.0M
2024-10-19 3,301.70 3,301.70 3,301.70 3,301.70 0.0M
2024-10-18 3,295.83 3,295.83 3,295.83 3,295.83 0.0M
2024-10-17 3,292.71 3,292.71 3,292.71 3,292.71 0.0M
2024-10-16 3,285.35 3,285.35 3,285.35 3,285.35 0.0M
2024-10-15 3,295.39 3,295.39 3,295.39 3,295.39 0.0M
2024-10-12 3,281.49 3,281.49 3,281.49 3,281.49 0.0M
2024-10-11 3,274.59 3,274.59 3,274.59 3,274.59 0.0M
2024-10-10 3,276.33 3,276.33 3,276.33 3,276.33 0.0M
2024-10-09 3,266.69 3,266.69 3,266.69 3,266.69 0.0M
2024-10-08 3,250.47 3,250.47 3,250.47 3,250.47 0.0M
2024-10-05 3,266.45 3,266.45 3,266.45 3,266.45 0.0M
2024-10-04 3,250.73 3,250.73 3,250.73 3,250.73 0.0M
2024-10-03 3,255.01 3,255.01 3,255.01 3,255.01 0.0M
2024-10-02 3,251.72 3,251.72 3,251.72 3,251.72 0.0M
2024-10-01 3,264.59 3,264.59 3,264.59 3,264.59 0.0M
2024-09-28 3,257.39 3,257.39 3,257.39 3,257.39 0.0M
2024-09-27 3,262.49 3,262.49 3,262.49 3,262.49 0.0M
2024-09-26 3,258.09 3,258.09 3,258.09 3,258.09 0.0M
2024-09-25 3,259.01 3,259.01 3,259.01 3,259.01 0.0M
2024-09-24 3,254.80 3,254.80 3,254.80 3,254.80 0.0M
2024-09-21 3,247.06 3,247.06 3,247.06 3,247.06 0.0M
2024-09-20 3,250.92 3,250.92 3,250.92 3,250.92 0.0M
2024-09-19 3,226.75 3,226.75 3,226.75 3,226.75 0.0M
2024-09-18 3,227.67 3,227.67 3,227.67 3,227.67 0.0M
2024-09-17 3,226.76 3,226.76 3,226.76 3,226.76 0.0M
2024-09-14 3,224.65 3,224.65 3,224.65 3,224.65 0.0M
2024-09-13 3,214.79 3,214.79 3,214.79 3,214.79 0.0M
2024-09-12 3,202.99 3,202.99 3,202.99 3,202.99 0.0M
2024-09-11 3,183.55 3,183.55 3,183.55 3,183.55 0.0M
2024-09-10 3,177.09 3,177.09 3,177.09 3,177.09 0.0M
2024-09-07 3,151.23 3,151.23 3,151.23 3,151.23 0.0M
2024-09-06 3,186.32 3,186.32 3,186.32 3,186.32 0.0M
2024-09-05 3,186.20 3,186.20 3,186.20 3,186.20 0.0M
2024-09-04 3,193.73 3,193.73 3,193.73 3,193.73 0.0M
2024-08-31 3,228.99 3,228.99 3,228.99 3,228.99 0.0M
2024-08-30 3,217.12 3,217.12 3,217.12 3,217.12 0.0M
2024-08-29 3,211.17 3,211.17 3,211.17 3,211.17 0.0M
2024-08-28 3,222.87 3,222.87 3,222.87 3,222.87 0.0M
2024-08-27 3,217.81 3,217.81 3,217.81 3,217.81 0.0M
2024-08-24 3,220.39 3,220.39 3,220.39 3,220.39 0.0M
2024-08-23 3,203.46 3,203.46 3,203.46 3,203.46 0.0M
2024-08-22 3,215.46 3,215.46 3,215.46 3,215.46 0.0M
2024-08-21 3,211.63 3,211.63 3,211.63 3,211.63 0.0M
2024-08-20 3,213.61 3,213.61 3,213.61 3,213.61 0.0M
2024-08-17 3,198.66 3,198.66 3,198.66 3,198.66 0.0M
2024-08-16 3,193.17 3,193.17 3,193.17 3,193.17 0.0M
2024-08-15 3,167.62 3,167.62 3,167.62 3,167.62 0.0M
2024-08-14 3,156.07 3,156.07 3,156.07 3,156.07 0.0M
2024-08-13 3,125.10 3,125.10 3,125.10 3,125.10 0.0M
2024-08-10 3,122.78 3,122.78 3,122.78 3,122.78 0.0M
2024-08-09 3,112.38 3,112.38 3,112.38 3,112.38 0.0M
2024-08-08 3,063.62 3,063.62 3,063.62 3,063.62 0.0M
2024-08-07 3,075.77 3,075.77 3,075.77 3,075.77 0.0M
2024-08-06 3,055.02 3,055.02 3,055.02 3,055.02 0.0M
2024-08-03 3,108.95 3,108.95 3,108.95 3,108.95 0.0M
2024-08-02 3,148.19 3,148.19 3,148.19 3,148.19 0.0M
2024-08-01 3,183.43 3,183.43 3,183.43 3,183.43 0.0M
2024-07-31 3,144.72 3,144.72 3,144.72 3,144.72 0.0M
2024-07-30 3,163.31 3,163.31 3,163.31 3,163.31 0.0M
2024-07-27 3,160.97 3,160.97 3,160.97 3,160.97 0.0M
2024-07-26 3,141.25 3,141.25 3,141.25 3,141.25 0.0M
2024-07-25 3,151.53 3,151.53 3,151.53 3,151.53 0.0M
2024-07-24 3,187.66 3,187.66 3,187.66 3,187.66 0.0M
2024-07-23 3,191.06 3,191.06 3,191.06 3,191.06 0.0M
2024-07-20 3,170.96 3,170.96 3,170.96 3,170.96 0.0M
2024-07-19 3,182.31 3,182.31 3,182.31 3,182.31 0.0M
2024-07-18 3,193.56 3,193.56 3,193.56 3,193.56 0.0M
2024-07-17 3,212.79 3,212.79 3,212.79 3,212.79 0.0M
2024-07-16 3,205.75 3,205.75 3,205.75 3,205.75 0.0M
2024-07-13 3,201.86 3,201.86 3,201.86 3,201.86 0.0M
2024-07-12 3,193.37 3,193.37 3,193.37 3,193.37 0.0M
2024-07-11 3,205.38 3,205.38 3,205.38 3,205.38 0.0M
2024-07-10 3,192.49 3,192.49 3,192.49 3,192.49 0.0M
2024-07-09 3,191.43 3,191.43 3,191.43 3,191.43 0.0M
2024-07-06 3,188.12 3,188.12 3,188.12 3,188.12 0.0M
2024-07-04 3,181.13 3,181.13 3,181.13 3,181.13 0.0M
2024-07-03 3,174.88 3,174.88 3,174.88 3,174.88 0.0M
2024-07-02 3,163.97 3,163.97 3,163.97 3,163.97 0.0M
2024-06-29 3,161.85 3,161.85 3,161.85 3,161.85 0.0M
2024-06-28 3,165.15 3,165.15 3,165.15 3,165.15 0.0M
2024-06-27 3,159.08 3,159.08 3,159.08 3,159.08 0.0M
2024-06-26 3,157.68 3,157.68 3,157.68 3,157.68 0.0M
2024-06-25 3,150.94 3,150.94 3,150.94 3,150.94 0.0M
2024-06-22 3,155.49 3,155.49 3,155.49 3,155.49 0.0M
2024-06-21 3,155.52 3,155.52 3,155.52 3,155.52 0.0M
2024-06-19 3,161.74 3,161.74 3,161.74 3,161.74 0.0M
2024-06-18 3,156.88 3,156.88 3,156.88 3,156.88 0.0M
2024-06-15 3,141.66 3,141.66 3,141.66 3,141.66 0.0M
2024-06-14 3,142.85 3,142.85 3,142.85 3,142.85 0.0M
2024-06-13 3,139.41 3,139.41 3,139.41 3,139.41 0.0M
2024-06-12 3,127.94 3,127.94 3,127.94 3,127.94 0.0M
2024-06-11 3,121.63 3,121.63 3,121.63 3,121.63 0.0M
2024-06-08 3,115.87 3,115.87 3,115.87 3,115.87 0.0M
2024-06-07 3,116.72 3,116.72 3,116.72 3,116.72 0.0M
2024-06-06 3,116.56 3,116.56 3,116.56 3,116.56 0.0M
2024-06-05 3,097.38 3,097.38 3,097.38 3,097.38 0.0M
2024-06-04 3,096.41 3,096.41 3,096.41 3,096.41 0.0M
2024-06-01 3,094.69 3,094.69 3,094.69 3,094.69 0.0M
2024-05-31 3,074.81 3,074.81 3,074.81 3,074.81 0.0M
2024-05-30 3,086.35 3,086.35 3,086.35 3,086.35 0.0M
2024-05-29 3,115.78 3,115.78 3,115.78 3,115.78 0.0M
2024-05-25 3,113.71 3,113.71 3,113.71 3,113.71 0.0M
2024-05-24 3,113.40 3,113.40 3,113.40 3,113.40 0.0M
2024-05-23 3,113.24 3,113.24 3,113.24 3,113.24 0.0M
2024-05-22 3,112.71 3,112.71 3,112.71 3,112.71 0.0M
2024-05-21 3,112.23 3,112.23 3,112.23 3,112.23 0.0M
2024-05-18 3,111.09 3,111.09 3,111.09 3,111.09 0.0M
2024-05-17 3,110.38 3,110.38 3,110.38 3,110.38 0.0M
2024-05-16 3,109.95 3,109.95 3,109.95 3,109.95 0.0M
2024-05-15 3,108.18 3,108.18 3,108.18 3,108.18 0.0M
2024-05-14 3,107.52 3,107.52 3,107.52 3,107.52 0.0M
2024-05-11 3,106.35 3,106.35 3,106.35 3,106.35 0.0M
2024-05-10 3,105.86 3,105.86 3,105.86 3,105.86 0.0M
2024-05-09 3,106.09 3,106.09 3,106.09 3,106.09 0.0M
2024-05-08 3,104.11 3,104.11 3,104.11 3,104.11 0.0M
2024-05-07 3,103.10 3,103.10 3,103.10 3,103.10 0.0M
2024-05-04 3,100.95 3,100.95 3,100.95 3,100.95 0.0M
2024-05-03 3,099.29 3,099.29 3,099.29 3,099.29 0.0M
2024-05-02 3,095.04 3,095.04 3,095.04 3,095.04 0.0M
2024-05-01 3,093.15 3,093.15 3,093.15 3,093.15 0.0M
2024-04-30 3,098.10 3,098.10 3,098.10 3,098.10 0.0M
2024-04-27 3,095.40 3,095.40 3,095.40 3,095.40 0.0M
2024-04-26 3,093.42 3,093.42 3,093.42 3,093.42 0.0M
2024-04-25 3,089.36 3,089.36 3,089.36 3,089.36 0.0M
2024-04-24 3,091.95 3,091.95 3,091.95 3,091.95 0.0M
2024-04-23 3,082.45 3,082.45 3,082.45 3,082.45 0.0M
2024-04-20 3,069.75 3,069.75 3,069.75 3,069.75 0.0M
2024-04-19 3,075.97 3,075.97 3,075.97 3,075.97 0.0M
2024-04-18 3,076.53 3,076.53 3,076.53 3,076.53 0.0M
2024-04-17 3,075.89 3,075.89 3,075.89 3,075.89 0.0M
2024-04-16 3,075.24 3,075.24 3,075.24 3,075.24 0.0M
2024-04-13 3,080.06 3,080.06 3,080.06 3,080.06 0.0M
2024-04-12 3,087.34 3,087.34 3,087.34 3,087.34 0.0M
2024-04-11 3,082.97 3,082.97 3,082.97 3,082.97 0.0M
2024-04-10 3,086.78 3,086.78 3,086.78 3,086.78 0.0M
2024-04-09 3,085.73 3,085.73 3,085.73 3,085.73 0.0M
2024-04-06 3,081.72 3,081.72 3,081.72 3,081.72 0.0M
2024-04-05 3,078.92 3,078.92 3,078.92 3,078.92 0.0M
2024-04-04 3,083.51 3,083.51 3,083.51 3,083.51 0.0M
2024-04-03 3,082.47 3,082.47 3,082.47 3,082.47 0.0M
2024-04-02 3,083.32 3,083.32 3,083.32 3,083.32 0.0M
2024-03-29 3,082.06 3,082.06 3,082.06 3,082.06 0.0M
2024-03-28 3,081.57 3,081.57 3,081.57 3,081.57 0.0M
2024-03-27 3,078.90 3,078.90 3,078.90 3,078.90 0.0M
2024-03-26 3,079.90 3,079.90 3,079.90 3,079.90 0.0M
2024-03-23 3,078.69 3,078.69 3,078.69 3,078.69 0.0M
2024-03-22 3,077.84 3,077.84 3,077.84 3,077.84 0.0M
2024-03-21 3,077.87 3,077.87 3,077.87 3,077.87 0.0M
2024-03-20 3,072.82 3,072.82 3,072.82 3,072.82 0.0M
2024-03-19 3,071.16 3,071.16 3,071.16 3,071.16 0.0M
2024-03-16 3,066.23 3,066.23 3,066.23 3,066.23 0.0M
2024-03-15 3,067.54 3,067.54 3,067.54 3,067.54 0.0M
2024-03-14 3,065.76 3,065.76 3,065.76 3,065.76 0.0M
2024-03-13 3,068.52 3,068.52 3,068.52 3,068.52 0.0M
2024-03-12 3,063.03 3,063.03 3,063.03 3,063.03 0.0M
2024-03-09 3,062.07 3,062.07 3,062.07 3,062.07 0.0M
2024-03-08 3,063.57 3,063.57 3,063.57 3,063.57 0.0M
2024-03-07 3,060.26 3,060.26 3,060.26 3,060.26 0.0M
2024-03-06 3,057.85 3,057.85 3,057.85 3,057.85 0.0M
2024-03-05 3,062.00 3,062.00 3,062.00 3,062.00 0.0M
2024-03-02 3,061.01 3,061.01 3,061.01 3,061.01 0.0M
2024-03-01 3,058.05 3,058.05 3,058.05 3,058.05 0.0M
2024-02-29 3,055.21 3,055.21 3,055.21 3,055.21 0.0M
2024-02-28 3,056.33 3,056.33 3,056.33 3,056.33 0.0M
2024-02-27 3,053.90 3,053.90 3,053.90 3,053.90 0.0M
2024-02-24 3,053.04 3,053.04 3,053.04 3,053.04 0.0M
2024-02-23 3,050.51 3,050.51 3,050.51 3,050.51 0.0M
2024-02-22 3,038.52 3,038.52 3,038.52 3,038.52 0.0M
2024-02-21 3,037.00 3,037.00 3,037.00 3,037.00 0.0M
2024-02-17 3,040.08 3,040.08 3,040.08 3,040.08 0.0M
2024-02-16 3,041.57 3,041.57 3,041.57 3,041.57 0.0M
2024-02-15 3,037.38 3,037.38 3,037.38 3,037.38 0.0M
2024-02-14 3,030.78 3,030.78 3,030.78 3,030.78 0.0M
2024-02-13 3,038.41 3,038.41 3,038.41 3,038.41 0.0M
2024-02-10 3,039.08 3,039.08 3,039.08 3,039.08 0.0M
2024-02-09 3,036.66 3,036.66 3,036.66 3,036.66 0.0M
2024-02-08 3,035.68 3,035.68 3,035.68 3,035.68 0.0M
2024-02-07 3,030.37 3,030.37 3,030.37 3,030.37 0.0M
2024-02-06 3,027.18 3,027.18 3,027.18 3,027.18 0.0M
2024-02-03 3,026.40 3,026.40 3,026.40 3,026.40 0.0M
2024-02-02 3,022.69 3,022.69 3,022.69 3,022.69 0.0M
2024-02-01 3,008.12 3,008.12 3,008.12 3,008.12 0.0M
2024-01-31 3,021.29 3,021.29 3,021.29 3,021.29 0.0M
2024-01-30 3,021.00 3,021.00 3,021.00 3,021.00 0.0M
2024-01-27 3,014.67 3,014.67 3,014.67 3,014.67 0.0M
2024-01-26 3,014.68 3,014.68 3,014.68 3,014.68 0.0M
2024-01-25 3,010.27 3,010.27 3,010.27 3,010.27 0.0M
2024-01-24 3,011.58 3,011.58 3,011.58 3,011.58 0.0M
2024-01-23 3,006.52 3,006.52 3,006.52 3,006.52 0.0M
2024-01-20 3,002.52 3,002.52 3,002.52 3,002.52 0.0M
2024-01-19 2,987.93 2,987.93 2,987.93 2,987.93 0.0M
2024-01-18 2,976.51 2,976.51 2,976.51 2,976.51 0.0M
2024-01-17 2,984.20 2,984.20 2,984.20 2,984.20 0.0M
2024-01-13 2,986.71 2,986.71 2,986.71 2,986.71 0.0M
2024-01-12 2,987.18 2,987.18 2,987.18 2,987.18 0.0M
2024-01-11 2,986.18 2,986.18 2,986.18 2,986.18 0.0M
2024-01-10 2,978.97 2,978.97 2,978.97 2,978.97 0.0M
2024-01-09 2,979.31 2,979.31 2,979.31 2,979.31 0.0M
2024-01-06 2,961.25 2,961.25 2,961.25 2,961.25 0.0M
2024-01-05 2,956.65 2,956.65 2,956.65 2,956.65 0.0M
2024-01-04 2,959.89 2,959.89 2,959.89 2,959.89 0.0M
2024-01-03 2,970.51 2,970.51 2,970.51 2,970.51 0.0M